Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.615 8.770 8.566 8.770 946,222 +0.18(+2.09%)
Mar 30, 2023 8.582 8.599 8.480 8.591 669,230 +0.09(+1.06%)
Mar 29, 2023 8.477 8.541 8.404 8.501 945,103 +0.13(+1.54%)
Mar 28, 2023 8.525 8.533 8.344 8.372 843,723 -0.13(-1.52%)
Mar 27, 2023 8.477 8.549 8.372 8.501 762,550 +0.12(+1.44%)
Mar 24, 2023 8.114 8.416 8.058 8.380 1,033,798 +0.27(+3.27%)
Mar 23, 2023 8.187 8.372 8.018 8.114 987,228 +0.00(+0.00%)
Mar 22, 2023 8.219 8.340 8.098 8.114 759,900 -0.13(-1.56%)
Mar 21, 2023 8.251 8.348 8.223 8.243 558,559 +0.13(+1.59%)
Mar 20, 2023 8.066 8.195 8.034 8.114 844,651 +0.09(+1.10%)
Mar 17, 2023 8.227 8.267 7.937 8.026 1,994,017 -0.23(-2.73%)
Mar 16, 2023 8.074 8.307 7.915 8.251 996,503 +0.17(+2.09%)
Mar 15, 2023 8.026 8.142 7.917 8.082 920,400 -0.09(-1.08%)
Mar 14, 2023 8.050 8.376 8.050 8.171 982,495 +0.27(+3.47%)
Mar 13, 2023 7.889 8.018 7.770 7.897 1,954,226 -0.21(-2.58%)
Mar 10, 2023 8.428 8.509 8.082 8.106 969,505 -0.32(-3.82%)
Mar 09, 2023 8.718 8.758 8.396 8.428 804,677 -0.29(-3.32%)
Mar 08, 2023 8.750 8.774 8.638 8.718 644,200 -0.03(-0.37%)
Mar 07, 2023 8.935 8.974 8.654 8.750 719,627 -0.18(-1.98%)
Mar 06, 2023 8.855 8.951 8.799 8.927 763,254 +0.10(+1.19%)
Mar 03, 2023 8.823 8.871 8.718 8.823 639,814 +0.06(+0.64%)
Mar 02, 2023 8.726 8.803 8.666 8.766 903,732 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.